Trigano

TRIA
🏛️ イギリス →
148.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 172.20 172.50 171.50 172.50 0.0M
2021-12-30 171.10 172.90 170.65 170.65 0.0M
2021-12-29 167.80 171.40 167.80 170.65 0.0M
2021-12-24 168.00 168.20 166.80 166.95 0.0M
2021-12-23 166.90 169.90 166.70 168.90 0.0M
2021-12-22 164.60 166.30 164.20 164.20 0.0M
2021-12-21 162.00 164.00 161.10 163.45 0.0M
2021-12-20 158.20 160.80 158.00 160.20 0.0M
2021-12-17 162.50 163.50 160.90 161.50 0.0M
2021-12-16 161.70 164.90 161.70 163.35 0.0M
2021-12-15 156.00 161.70 156.00 160.00 0.0M
2021-12-14 157.70 157.70 155.05 155.05 0.0M
2021-12-13 160.80 160.80 157.60 157.60 0.0M
2021-12-10 159.40 162.30 159.00 161.30 0.0M
2021-12-09 163.80 164.00 161.20 161.20 0.0M
2021-12-08 161.10 165.20 161.10 163.25 0.0M
2021-12-07 161.10 161.80 160.40 160.60 0.0M
2021-12-06 155.40 158.20 154.20 157.60 0.0M
2021-12-03 157.20 157.20 153.30 155.05 0.0M
2021-12-02 156.90 157.30 156.10 156.70 0.0M
2021-12-01 155.40 158.30 155.40 156.70 0.0M
2021-11-30 155.00 157.60 153.40 157.20 0.0M
2021-11-29 155.60 158.30 155.00 156.40 0.0M
2021-11-26 154.00 156.60 154.00 156.20 0.0M
2021-11-25 155.10 157.30 155.00 157.30 0.0M
2021-11-24 157.20 158.80 154.40 154.85 0.0M
2021-11-23 157.80 158.30 150.60 154.95 0.0M
2021-11-22 175.00 175.10 172.30 172.30 0.0M
2021-11-19 173.70 175.00 170.80 172.40 0.0M
2021-11-18 175.40 176.20 173.10 174.65 0.0M
2021-11-17 171.00 176.80 171.00 175.85 0.0M
2021-11-16 171.00 171.70 169.10 169.20 0.0M
2021-11-15 167.60 170.90 166.90 169.10 0.0M
2021-11-12 170.00 174.00 166.30 168.30 0.0M
2021-11-11 172.00 172.90 166.10 167.65 0.0M
2021-11-10 170.40 173.20 170.40 172.10 0.0M
2021-11-09 167.30 171.30 167.30 169.10 0.0M
2021-11-08 165.90 168.20 164.30 167.50 0.0M
2021-11-05 167.00 167.90 166.20 167.05 0.0M
2021-11-04 164.60 166.65 164.50 166.65 0.0M
2021-11-03 162.70 163.90 162.70 162.85 0.0M
2021-11-02 163.00 163.10 162.50 162.95 0.0M
2021-11-01 163.90 164.20 162.80 163.85 0.0M
2021-10-29 160.50 162.00 160.00 160.00 0.0M
2021-10-28 160.60 161.00 159.10 160.80 0.0M
2021-10-27 162.20 162.60 161.10 161.60 0.0M
2021-10-26 162.50 162.70 161.00 161.20 0.0M
2021-10-25 161.60 162.40 160.60 161.50 0.0M
2021-10-22 157.90 162.40 157.90 160.70 0.0M
2021-10-21 156.40 157.70 156.20 156.20 0.0M
2021-10-20 157.00 158.20 155.70 156.20 0.0M
2021-10-19 158.30 159.10 157.10 158.05 0.0M
2021-10-18 159.30 160.40 156.20 157.80 0.0M
2021-10-15 159.60 161.50 158.50 160.60 0.0M
2021-10-14 159.80 160.10 158.20 160.10 0.0M
2021-10-13 157.50 160.70 157.50 159.35 0.0M
2021-10-12 156.40 158.80 156.30 157.50 0.0M
2021-10-11 158.80 158.80 156.60 156.60 0.0M
2021-10-08 159.50 161.10 159.00 160.30 0.0M
2021-10-07 154.10 157.00 153.70 156.80 0.0M
2021-10-06 154.80 154.80 151.80 153.40 0.0M
2021-10-05 157.68 158.60 155.70 157.80 0.0M
2021-10-04 161.80 161.80 157.00 157.20 0.0M
2021-10-01 158.90 164.90 158.90 163.15 0.0M
2021-09-30 165.80 165.80 161.30 162.95 0.0M
2021-09-29 166.90 167.40 164.50 165.00 0.0M
2021-09-28 169.50 169.50 165.10 166.65 0.0M
2021-09-27 169.30 173.00 168.20 173.00 0.0M
2021-09-24 178.90 180.10 178.45 178.45 0.0M
2021-09-23 173.00 183.30 173.00 182.75 0.0M
2021-09-22 164.70 165.80 161.50 165.80 0.0M
2021-09-21 162.80 164.50 162.05 162.05 0.0M
2021-09-20 162.60 164.40 159.25 159.25 0.0M
2021-09-17 166.80 169.00 166.10 168.60 0.0M
2021-09-16 167.50 167.50 164.20 164.50 0.0M
2021-09-15 169.30 169.30 166.70 168.60 0.0M
2021-09-14 170.70 171.30 169.00 170.75 0.0M
2021-09-13 171.40 171.80 169.90 171.05 0.0M
2021-09-10 168.40 170.90 168.40 170.45 0.0M
2021-09-09 168.20 170.10 166.75 166.75 0.0M
2021-09-08 174.70 175.20 172.50 174.55 0.0M
2021-09-07 176.70 178.30 176.60 176.60 0.0M
2021-09-06 176.40 177.50 175.30 176.20 0.0M
2021-09-03 177.90 177.90 175.10 175.25 0.0M
2021-09-02 175.60 178.80 175.40 178.65 0.0M
2021-09-01 176.80 177.10 175.70 177.10 0.0M
2021-08-31 180.00 180.00 176.10 177.10 0.0M
2021-08-27 177.50 178.70 176.90 178.05 0.0M
2021-08-26 175.60 178.20 175.00 176.40 0.0M
2021-08-25 176.00 178.45 175.60 178.45 0.0M
2021-08-24 177.30 177.80 175.80 177.70 0.0M
2021-08-23 175.80 177.30 175.45 175.45 0.0M
2021-08-20 174.79 175.25 174.00 175.25 0.0M
2021-08-19 176.70 177.20 175.28 176.60 0.0M
2021-08-18 179.00 181.00 178.95 178.95 0.0M
2021-08-17 181.60 181.60 178.80 180.80 0.0M
2021-08-16 183.50 183.70 182.00 182.75 0.0M
2021-08-13 186.00 186.30 182.20 183.15 0.0M
2021-08-12 184.80 186.05 184.80 186.05 0.0M
2021-08-11 185.30 186.60 184.90 185.40 0.0M
2021-08-10 185.60 186.20 185.00 185.00 0.0M
2021-08-09 184.40 184.70 183.70 184.60 0.0M
2021-08-06 184.00 186.80 184.00 186.65 0.0M
2021-08-05 184.00 186.80 183.50 184.40 0.0M
2021-08-04 185.50 186.40 184.00 185.30 0.0M
2021-08-03 183.20 184.30 183.20 184.30 0.0M
2021-08-02 183.90 184.30 183.35 183.35 0.0M
2021-07-30 177.00 182.90 177.00 181.00 0.0M
2021-07-29 180.83 180.83 179.60 179.75 0.0M
2021-07-28 179.50 181.90 177.60 177.60 0.0M
2021-07-27 179.90 180.50 179.50 180.50 0.0M
2021-07-26 177.50 181.20 177.50 179.85 0.0M
2021-07-23 177.00 179.20 177.00 177.40 0.0M
2021-07-22 178.90 181.00 178.90 180.40 0.0M
2021-07-21 178.60 181.20 178.60 181.20 0.0M
2021-07-20 177.20 177.20 174.90 176.60 0.0M
2021-07-19 180.00 180.00 175.10 175.65 0.0M
2021-07-16 182.60 184.20 182.30 182.75 0.0M
2021-07-15 186.70 186.70 182.40 183.45 0.0M
2021-07-14 185.30 187.20 185.00 185.10 0.0M
2021-07-13 183.30 185.50 183.30 183.45 0.0M
2021-07-12 181.70 183.60 181.10 181.50 0.0M
2021-07-09 185.00 185.00 183.00 184.40 0.0M
2021-07-08 188.00 188.80 181.00 181.10 0.0M
2021-07-07 190.60 190.60 187.70 190.15 0.0M
2021-07-06 189.70 192.90 189.00 190.25 0.0M
2021-07-05 190.60 192.10 190.50 190.75 0.0M
2021-07-02 187.90 193.00 187.90 191.05 0.0M
2021-07-01 188.80 192.40 182.60 183.65 0.0M
2021-06-30 178.70 178.70 174.00 175.55 0.0M
2021-06-29 173.00 178.70 172.80 177.90 0.0M
2021-06-28 171.30 173.20 171.30 171.35 0.0M
2021-06-25 171.60 171.90 170.35 170.35 0.0M
2021-06-24 173.00 174.50 172.30 172.80 0.0M
2021-06-23 174.32 175.00 172.40 174.25 0.0M
2021-06-22 174.10 174.65 173.40 174.65 0.0M
2021-06-21 171.30 174.40 171.30 173.00 0.0M
2021-06-18 176.60 176.60 172.20 172.30 0.0M
2021-06-17 174.50 174.85 172.40 174.85 0.0M
2021-06-16 175.30 175.60 173.40 173.40 0.0M
2021-06-15 176.60 177.20 175.70 177.20 0.0M
2021-06-14 177.00 177.70 176.10 176.10 0.0M
2021-06-11 172.20 175.10 171.70 173.60 0.0M
2021-06-10 173.50 174.10 171.90 173.80 0.0M
2021-06-09 174.10 175.10 172.70 174.15 0.0M
2021-06-08 177.50 177.50 174.30 174.65 0.0M
2021-06-07 177.60 178.10 177.50 177.50 0.0M
2021-06-04 178.00 178.60 176.40 177.80 0.0M
2021-06-03 176.40 178.10 174.70 177.30 0.0M
2021-06-02 176.10 178.00 175.90 176.80 0.0M
2021-06-01 174.40 177.10 174.40 174.85 0.0M
2021-05-28 170.50 173.00 170.50 173.00 0.0M
2021-05-27 165.90 170.70 165.90 169.80 0.0M
2021-05-26 166.00 166.20 164.50 166.05 0.0M
2021-05-25 169.40 170.80 166.35 166.35 0.0M
2021-05-24 167.70 167.90 166.65 166.65 0.0M
2021-05-21 165.30 165.40 164.40 165.20 0.0M
2021-05-20 166.40 166.80 164.00 165.60 0.0M
2021-05-19 166.50 166.50 161.20 163.35 0.0M
2021-05-18 166.30 168.30 166.05 166.05 0.0M
2021-05-17 162.90 164.30 162.90 163.45 0.0M
2021-05-14 160.80 162.70 159.50 161.60 0.0M
2021-05-13 160.40 161.50 159.40 160.30 0.0M
2021-05-12 162.90 164.10 159.90 161.40 0.0M
2021-05-11 163.40 163.40 160.40 160.40 0.0M
2021-05-10 171.00 175.10 166.70 167.35 0.0M
2021-05-07 169.70 171.40 169.70 171.35 0.0M
2021-05-06 168.80 170.20 167.40 168.60 0.0M
2021-05-05 168.50 172.20 167.20 168.20 0.0M
2021-05-04 160.99 167.90 160.99 167.25 0.0M
2021-04-30 151.60 151.60 148.60 149.30 0.0M
2021-04-29 157.00 157.00 151.90 153.20 0.0M
2021-04-28 157.90 160.60 156.70 157.20 0.0M
2021-04-27 160.40 161.90 159.60 160.10 0.0M
2021-04-26 159.00 160.90 159.00 160.20 0.0M
2021-04-23 155.70 158.90 155.50 157.70 0.0M
2021-04-22 156.60 158.90 156.30 158.15 0.0M
2021-04-21 156.00 156.40 154.85 154.85 0.0M
2021-04-20 159.20 159.60 156.10 156.60 0.0M
2021-04-19 162.50 162.70 160.30 161.20 0.0M
2021-04-16 161.30 163.50 161.30 163.35 0.0M
2021-04-15 160.80 161.20 159.90 160.10 0.0M
2021-04-14 160.00 161.30 159.20 160.40 0.0M
2021-04-13 162.30 163.60 161.20 161.70 0.0M
2021-04-12 162.00 162.55 161.70 162.55 0.0M
2021-04-09 163.80 163.80 161.50 161.50 0.0M
2021-04-08 163.80 165.60 162.70 163.45 0.0M
2021-04-07 163.70 164.40 162.70 164.40 0.0M
2021-04-06 164.70 166.60 163.40 163.65 0.0M
2021-04-01 160.30 161.30 160.00 160.00 0.0M
2021-03-31 159.00 162.90 159.00 160.40 0.0M
2021-03-30 157.80 159.00 157.70 158.65 0.0M
2021-03-29 157.80 159.20 157.80 159.15 0.0M
2021-03-26 156.90 158.80 155.80 155.85 0.0M
2021-03-25 154.10 154.90 153.00 154.65 0.0M
2021-03-24 154.20 155.10 149.80 151.55 0.0M
2021-03-23 154.90 158.80 154.60 158.25 0.0M
2021-03-22 161.00 161.00 159.70 160.80 0.0M
2021-03-19 162.60 162.60 158.50 158.95 0.0M
2021-03-18 167.00 167.00 164.10 165.70 0.0M
2021-03-17 163.10 164.50 162.30 164.50 0.0M
2021-03-16 163.20 170.70 162.90 164.60 0.0M
2021-03-15 161.00 162.10 159.10 159.35 0.0M
2021-03-12 157.40 159.15 157.20 159.15 0.0M
2021-03-11 156.00 157.60 155.39 157.60 0.0M
2021-03-10 152.70 153.90 151.50 153.60 0.0M
2021-03-09 152.80 154.00 152.00 152.00 0.0M
2021-03-08 152.20 154.40 150.90 153.20 0.0M
2021-03-05 152.40 154.80 151.50 152.30 0.0M
2021-03-04 156.90 156.90 154.00 154.65 0.0M
2021-03-03 158.80 160.40 158.40 158.95 0.0M
2021-03-02 157.80 158.00 155.75 155.75 0.0M
2021-03-01 158.20 158.90 157.40 158.55 0.0M
2021-02-26 151.90 156.50 151.90 156.30 0.0M
2021-02-25 154.40 156.30 154.20 155.65 0.0M
2021-02-24 154.60 154.60 151.50 151.55 0.0M
2021-02-23 154.00 156.30 149.40 150.85 0.0M
2021-02-22 154.00 155.30 152.70 154.05 0.0M
2021-02-19 153.40 156.90 153.10 155.65 0.0M
2021-02-18 157.70 164.60 154.70 156.30 0.0M
2021-02-17 153.50 155.20 153.00 154.60 0.0M
2021-02-16 152.40 154.50 152.40 153.10 0.0M
2021-02-15 149.90 152.20 149.90 150.45 0.0M
2021-02-12 149.20 150.45 148.88 150.45 0.0M
2021-02-11 154.60 154.60 152.20 153.70 0.0M
2021-02-10 153.40 154.50 151.60 153.00 0.0M
2021-02-09 150.90 152.90 150.90 152.90 0.0M
2021-02-08 152.10 153.10 151.60 153.10 0.0M
2021-02-05 151.30 153.10 150.70 152.80 0.0M
2021-02-04 151.80 153.80 151.50 153.60 0.0M
2021-02-03 148.80 151.35 148.80 151.35 0.0M
2021-02-02 149.00 149.40 147.75 147.75 0.0M
2021-02-01 146.40 147.75 145.30 147.75 0.0M
2021-01-29 144.60 146.20 143.60 144.90 0.0M
2021-01-28 141.30 146.20 138.70 145.80 0.0M
2021-01-27 145.50 145.50 140.90 141.70 0.0M
2021-01-26 142.70 148.30 142.70 147.45 0.0M
2021-01-25 149.40 152.10 143.70 144.00 0.0M
2021-01-22 148.50 149.20 147.65 147.65 0.0M
2021-01-21 150.70 152.90 150.70 151.05 0.0M
2021-01-20 150.30 151.50 148.20 151.25 0.0M
2021-01-19 152.00 152.00 149.50 150.45 0.0M
2021-01-18 150.80 151.80 149.70 151.55 0.0M
2021-01-15 152.00 152.00 148.10 149.10 0.0M
2021-01-14 148.70 152.30 148.70 151.85 0.0M
2021-01-13 149.20 151.50 146.00 146.75 0.0M
2021-01-12 148.20 149.60 147.60 148.80 0.0M
2021-01-11 149.50 150.90 146.00 150.25 0.0M
2021-01-08 159.90 159.90 146.75 146.75 0.0M
2021-01-07 153.40 155.25 152.10 155.25 0.1M
2021-01-06 148.80 152.70 147.00 151.65 0.0M
2021-01-05 151.70 151.70 147.90 149.00 0.0M
2021-01-04 144.80 150.50 144.80 149.50 0.0M